Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6.217	6.276	6.185	6.244	611,147	-0.05(-0.77%)
Jul 30, 2012	6.249	6.303	6.206	6.292	747,467	+0.05(+0.77%)
Jul 27, 2012	6.142	6.308	6.051	6.244	1,074,563	+0.11(+1.84%)
Jul 26, 2012	6.249	6.249	6.088	6.131	1,501,656	-0.05(-0.78%)
Jul 25, 2012	6.158	6.217	6.137	6.179	772,624	+0.05(+0.87%)
Jul 24, 2012	6.088	6.137	6.035	6.126	1,004,470	+0.06(+1.06%)
Jul 23, 2012	6.061	6.126	6.013	6.061	590,089	-0.08(-1.31%)
Jul 20, 2012	6.217	6.233	6.137	6.142	1,034,113	-0.12(-1.97%)
Jul 19, 2012	6.356	6.372	6.249	6.265	843,642	-0.09(-1.43%)
Jul 18, 2012	6.362	6.415	6.340	6.356	1,221,175	-0.02(-0.25%)
Jul 17, 2012	6.372	6.399	6.260	6.372	720,305	+0.04(+0.68%)
Jul 16, 2012	6.346	6.378	6.276	6.329	1,020,186	-0.05(-0.84%)
Jul 13, 2012	6.313	6.394	6.244	6.383	1,193,605	+0.07(+1.10%)
Jul 12, 2012	6.313	6.345	6.252	6.313	467,969	-0.03(-0.51%)
Jul 11, 2012	6.335	6.362	6.313	6.346	643,250	+0.01(+0.08%)
Jul 10, 2012	6.426	6.426	6.238	6.340	1,284,361	-0.03(-0.50%)
Jul 09, 2012	6.442	6.442	6.362	6.372	769,941	-0.02(-0.34%)
Jul 06, 2012	6.303	6.410	6.303	6.394	431,201	+0.02(+0.34%)
Jul 05, 2012	6.362	6.404	6.346	6.372	998,665	-0.03(-0.42%)
Jul 03, 2012	6.383	6.415	6.356	6.399	356,995	+0.04(+0.59%)
Jul 02, 2012	6.270	6.362	6.254	6.362	572,777	+0.09(+1.37%)
Jun 29, 2012	6.249	6.276	6.174	6.276	765,336	+0.14(+2.36%)
Jun 28, 2012	6.131	6.163	6.037	6.131	529,160	-0.04(-0.69%)
Jun 27, 2012	6.104	6.195	6.083	6.174	499,875	+0.07(+1.14%)
Jun 26, 2012	6.088	6.142	6.078	6.104	531,545	+0.01(+0.18%)
Jun 25, 2012	6.110	6.131	6.072	6.094	602,816	-0.08(-1.22%)
Jun 22, 2012	6.115	6.185	6.078	6.169	1,034,962	+0.10(+1.59%)
Jun 21, 2012	6.088	6.094	6.003	6.072	1,083,936	+0.01(+0.18%)
Jun 20, 2012	6.008	6.131	6.008	6.061	707,190	+0.03(+0.53%)
Jun 19, 2012	5.970	6.072	5.949	6.029	823,343	+0.08(+1.26%)
Jun 18, 2012	5.938	5.992	5.938	5.954	766,913	-0.02(-0.27%)
Jun 15, 2012	6.045	6.072	5.960	5.970	2,034,060	-0.09(-1.50%)
Jun 14, 2012	5.997	6.072	5.997	6.061	447,483	+0.06(+0.98%)
Jun 13, 2012	6.019	6.110	5.938	6.003	595,793	-0.04(-0.71%)
Jun 12, 2012	5.970	6.061	5.960	6.045	599,349	+0.10(+1.71%)
Jun 11, 2012	6.270	6.281	5.933	5.944	1,939,393	-0.26(-4.23%)
Jun 08, 2012	6.110	6.238	6.086	6.206	404,963	+0.08(+1.22%)
Jun 07, 2012	6.212	6.212	6.120	6.131	686,751	-0.01(-0.17%)
Jun 06, 2012	6.072	6.147	6.051	6.142	707,731	+0.09(+1.42%)
Jun 05, 2012	6.019	6.094	5.976	6.056	1,227,528	+0.05(+0.80%)
Jun 04, 2012	5.970	6.013	5.911	6.008	863,922	+0.04(+0.63%)
Jun 01, 2012	6.040	6.094	5.965	5.970	611,490	-0.18(-2.88%)
May 31, 2012	6.179	6.185	6.131	6.147	789,083	-0.04(-0.61%)
May 30, 2012	6.260	6.276	6.185	6.185	470,728	-0.13(-2.04%)
May 29, 2012	6.351	6.356	6.265	6.313	312,393	+0.02(+0.34%)
May 25, 2012	6.297	6.319	6.254	6.292	546,123	+0.01(+0.09%)
May 24, 2012	6.244	6.287	6.153	6.287	715,556	+0.05(+0.77%)
May 23, 2012	6.233	6.265	6.126	6.238	1,181,277	-0.03(-0.51%)
May 22, 2012	6.346	6.378	6.233	6.270	617,730	-0.06(-1.02%)
May 21, 2012	6.324	6.399	6.303	6.335	979,433	+0.02(+0.34%)
May 18, 2012	6.362	6.415	6.303	6.313	736,624	-0.06(-1.01%)
May 17, 2012	6.437	6.485	6.367	6.378	776,795	-0.02(-0.34%)
May 16, 2012	6.447	6.490	6.399	6.399	489,982	-0.04(-0.67%)
May 15, 2012	6.351	6.463	6.351	6.442	1,180,114	+0.08(+1.26%)
May 14, 2012	6.388	6.431	6.356	6.362	1,008,526	-0.07(-1.08%)
May 11, 2012	6.431	6.484	6.404	6.431	842,011	-0.06(-0.99%)
May 10, 2012	6.458	6.533	6.431	6.496	560,369	+0.07(+1.08%)
May 09, 2012	6.442	6.496	6.404	6.426	846,414	-0.06(-0.99%)
May 08, 2012	6.463	6.538	6.442	6.490	1,046,066	-0.01(-0.08%)
May 07, 2012	6.447	6.528	6.431	6.496	979,618	+0.05(+0.75%)
May 04, 2012	6.415	6.490	6.367	6.447	1,095,043	+0.01(+0.08%)
May 03, 2012	6.501	6.549	6.372	6.442	1,893,615	-0.08(-1.23%)
May 02, 2012	6.490	6.549	6.453	6.522	649,261	+0.01(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.